Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 71.00
+1.00 (1.43%)
At close: Jul 27, 2026
FRA:2B9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jul 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Jul 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Jul 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jul 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jul 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jul 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Jul 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Jul 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jul 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Jul 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jul 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jul 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 7.03% | - |
| Jul 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jul 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Jul 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jul 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jun 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Jun 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 5.83% | - |
| Jun 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jun 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| Jun 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jun 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Jun 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jun 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.84% | - |
| Jun 18, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.84% | 214 |
| Jun 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Jun 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jun 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Jun 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.66% | - |
| Jun 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | -0.76% | - |
| Jun 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.91 | - | - |
| Jun 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.91 | 3.94% | - |
| Jun 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.42 | -0.78% | - |
| Jun 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.92 | 4.07% | - |
| Jun 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -0.81% | - |
| Jun 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 0.81% | - |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -0.81% | - |
| Jun 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | - | - |
| May 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | -2.36% | - |
| May 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.42 | -1.55% | - |
| May 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | 4.03% | - |
| May 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 0.81% | - |
| May 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -0.81% | - |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 2.48% | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.42 | 3.42% | - |
| May 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.42 | - | - |
| May 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.42 | 0.86% | - |